TSUBAKIMOTO KOGYO CO.,LTD.(8052) Historical

52 Week High Sep 2, 2025

3,040 JPY

52 Week Low Apr 7, 2025

1,860 JPY

Yearly High Sep 2, 2025

3,040 JPY

Yearly Low Apr 7, 2025

1,860 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,711	2,711	2,626	2,676	-29	-1.07%	105,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,705	+1.35%	2,686	136,800	2,500	19,400	7.76
Nov 21, 2025	2,669	+2.61%	2,603	152,000	2,800	24,300	8.68
Nov 14, 2025	2,601	-0.15%	2,618	143,900	2,200	25,800	11.73
Nov 7, 2025	2,605	-4.54%	2,582	215,500	2,800	41,500	14.82
Oct 31, 2025	2,729	+0.66%	2,681	383,900	1,700	39,900	23.47
Oct 24, 2025	2,711	+3.95%	2,690	131,900	2,500	20,500	8.20
Oct 17, 2025	2,608	+0.35%	2,612	115,400	2,200	18,600	8.45
Oct 10, 2025	2,599	-1.18%	2,664	220,900	2,600	19,400	7.46
Oct 3, 2025	2,630	-8.30%	2,757	365,300	5,700	20,600	3.61
Sep 26, 2025	2,868	-1.10%	2,868	390,900	821,400	26,200	0.03
Sep 19, 2025	2,900	-1.16%	2,939	188,900	630,200	36,300	0.06
Sep 12, 2025	2,934	-1.31%	2,954	269,100	582,800	33,900	0.06
Sep 5, 2025	2,973	+0.44%	2,964	348,000	471,000	38,700	0.08
Aug 29, 2025	2,960	+6.63%	2,860	453,100	365,200	53,000	0.15
Aug 22, 2025	2,776	-0.47%	2,770	197,400	112,200	34,800	0.31
Aug 15, 2025	2,789	+1.23%	2,787	152,600	65,300	38,600	0.59
Aug 8, 2025	2,755	+2.15%	2,696	167,100	45,700	25,100	0.55
Aug 1, 2025	2,697	+3.18%	2,629	253,000	30,300	24,800	0.82
Jul 25, 2025	2,614	+4.69%	2,572	167,700	22,300	26,500	1.19
Jul 18, 2025	2,497	+1.26%	2,484	135,300	14,200	20,300	1.43